코스맥스비티아이 [044820] KOSPI
23,350 원
전일대비:
▲
1,000
(4.47%)
시가
22,500
고가
23,350
저가
21,650
거래량
23,873
거래대금
540 백만
시가총액
2,243 억
52주 최고
29,150
52주 최저
11,810
📈 주가 차트 (최근 20일)
코스맥스비티아이
044820
120봉
💬 코스맥스비티아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 23,350 | 1,000 | 4.47% | 22,500 | 23,350 | 21,650 | 23,873 |
| 2026-08-21 | 22,350 | -550 | -2.40% | 23,250 | 23,250 | 21,700 | 45,602 |
| 2026-08-20 | 22,900 | 900 | 4.09% | 22,250 | 23,100 | 21,900 | 43,528 |
| 2026-08-19 | 22,000 | -750 | -3.30% | 22,700 | 23,300 | 21,950 | 39,252 |
| 2026-08-18 | 22,750 | -4,450 | -16.36% | 26,000 | 26,950 | 22,700 | 204,962 |
| 2026-08-14 | 27,200 | 50 | 0.18% | 27,150 | 28,300 | 26,600 | 48,377 |
| 2026-08-13 | 27,150 | -850 | -3.04% | 27,350 | 29,150 | 26,650 | 70,913 |
| 2026-08-12 | 28,000 | 2,400 | 9.38% | 26,350 | 28,950 | 25,800 | 228,198 |
| 2026-08-11 | 25,600 | 600 | 2.40% | 25,150 | 26,450 | 24,750 | 78,140 |
| 2026-08-10 | 25,000 | 1,900 | 8.23% | 23,500 | 25,600 | 23,500 | 111,485 |
| 2026-08-07 | 23,100 | 200 | 0.87% | 22,900 | 23,750 | 22,400 | 29,926 |
| 2026-08-06 | 22,900 | 1,000 | 4.57% | 21,900 | 23,450 | 21,700 | 71,971 |
| 2026-08-05 | 21,900 | 850 | 4.04% | 21,400 | 22,300 | 21,050 | 39,530 |
| 2026-08-04 | 21,050 | 1,100 | 5.51% | 20,350 | 21,350 | 19,760 | 20,684 |
| 2026-08-03 | 19,950 | 20 | 0.10% | 20,000 | 20,650 | 19,790 | 20,074 |
| 2026-07-31 | 19,930 | 510 | 2.63% | 19,900 | 19,990 | 18,830 | 37,245 |
| 2026-07-30 | 19,420 | 110 | 0.57% | 19,310 | 19,890 | 19,000 | 31,154 |
| 2026-07-29 | 19,310 | -320 | -1.63% | 19,830 | 20,100 | 18,670 | 55,515 |
| 2026-07-28 | 19,630 | -820 | -4.01% | 20,300 | 20,350 | 18,890 | 56,439 |
| 2026-07-27 | 20,450 | 900 | 4.60% | 19,600 | 20,750 | 19,330 | 22,119 |